DCX Systems Limited (NSE:DCXINDIA)
India · Delayed Price · Currency is INR 190.98
+13.23 (7.44%)
At close: Mar 6, 2026
DCX Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 183.98 | 207.82 | 183.94 | 207.63 | - | 16.81% | 19,021,036 |
| Mar 5, 2026 | 173.64 | 186.70 | 171.53 | 177.75 | 177.75 | 4.14% | 2,867,235 |
| Mar 4, 2026 | 173.20 | 176.40 | 169.35 | 170.68 | 170.68 | -2.44% | 617,040 |
| Mar 2, 2026 | 169.00 | 181.85 | 169.00 | 174.94 | 174.94 | -1.30% | 982,802 |
| Feb 27, 2026 | 184.98 | 186.00 | 176.42 | 177.25 | 177.25 | -4.10% | 751,109 |
| Feb 26, 2026 | 176.00 | 188.00 | 175.51 | 184.83 | 184.83 | 5.51% | 1,161,928 |
| Feb 25, 2026 | 171.97 | 181.00 | 171.97 | 175.18 | 175.18 | 2.14% | 791,707 |
| Feb 24, 2026 | 175.50 | 175.50 | 170.65 | 171.51 | 171.51 | -2.74% | 240,006 |
| Feb 23, 2026 | 179.77 | 180.39 | 174.00 | 176.34 | 176.34 | -2.26% | 392,648 |
| Feb 20, 2026 | 178.00 | 185.00 | 177.90 | 180.42 | 180.42 | 0.66% | 787,375 |
| Feb 19, 2026 | 187.25 | 187.80 | 176.75 | 179.24 | 179.24 | -2.11% | 1,441,521 |
| Feb 18, 2026 | 185.00 | 191.39 | 182.25 | 183.11 | 183.11 | -1.25% | 956,278 |
| Feb 17, 2026 | 179.00 | 189.90 | 175.51 | 185.43 | 185.43 | 4.14% | 1,217,690 |
| Feb 16, 2026 | 170.00 | 182.90 | 167.40 | 178.06 | 178.06 | 4.71% | 1,942,254 |
| Feb 13, 2026 | 160.00 | 174.60 | 156.97 | 170.05 | 170.05 | 2.09% | 1,795,679 |
| Feb 12, 2026 | 168.95 | 170.75 | 165.52 | 166.57 | 166.57 | -1.43% | 420,957 |
| Feb 11, 2026 | 172.48 | 172.70 | 167.50 | 168.98 | 168.98 | -1.63% | 352,869 |
| Feb 10, 2026 | 173.65 | 176.89 | 170.60 | 171.78 | 171.78 | -0.79% | 522,433 |
| Feb 9, 2026 | 166.01 | 174.00 | 166.01 | 173.15 | 173.15 | 4.43% | 641,281 |
| Feb 6, 2026 | 167.00 | 167.25 | 163.42 | 165.80 | 165.80 | -1.14% | 330,601 |
| Feb 5, 2026 | 172.01 | 172.08 | 167.07 | 167.71 | 167.71 | -2.40% | 280,954 |
| Feb 4, 2026 | 171.00 | 174.26 | 169.25 | 171.84 | 171.84 | -0.13% | 577,672 |
| Feb 3, 2026 | 178.00 | 178.78 | 167.80 | 172.06 | 172.06 | 2.63% | 925,628 |
| Feb 2, 2026 | 171.00 | 172.52 | 162.10 | 167.65 | 167.65 | -1.59% | 641,444 |
| Feb 1, 2026 | 183.00 | 183.00 | 167.10 | 170.36 | 170.36 | -3.80% | 1,103,760 |
| Jan 30, 2026 | 171.70 | 181.95 | 167.70 | 177.09 | 177.09 | 3.01% | 906,310 |
| Jan 29, 2026 | 178.99 | 179.47 | 171.05 | 171.92 | 171.92 | -3.00% | 542,418 |
| Jan 28, 2026 | 169.32 | 178.35 | 168.00 | 177.23 | 177.23 | 6.72% | 1,097,635 |
| Jan 27, 2026 | 161.50 | 169.19 | 157.00 | 166.07 | 166.07 | 4.07% | 1,069,715 |
| Jan 23, 2026 | 165.00 | 165.99 | 158.70 | 159.57 | 159.57 | -3.20% | 385,251 |
| Jan 22, 2026 | 162.20 | 165.90 | 161.05 | 164.85 | 164.85 | 2.37% | 423,415 |
| Jan 21, 2026 | 163.57 | 165.54 | 158.43 | 161.04 | 161.04 | -1.55% | 1,642,499 |
| Jan 20, 2026 | 171.85 | 172.45 | 161.10 | 163.57 | 163.57 | -5.01% | 669,908 |
| Jan 19, 2026 | 175.06 | 175.95 | 171.01 | 172.20 | 172.20 | -1.93% | 487,715 |
| Jan 16, 2026 | 181.10 | 181.70 | 175.00 | 175.58 | 175.58 | -2.65% | 416,611 |
| Jan 14, 2026 | 179.17 | 187.00 | 178.35 | 180.36 | 180.36 | 0.47% | 931,410 |
| Jan 13, 2026 | 183.00 | 185.56 | 178.84 | 179.52 | 179.52 | -2.05% | 282,128 |
| Jan 12, 2026 | 185.66 | 185.66 | 178.70 | 183.28 | 183.28 | -1.82% | 627,612 |
| Jan 9, 2026 | 189.69 | 191.39 | 185.25 | 186.68 | 186.68 | -1.92% | 607,716 |
| Jan 8, 2026 | 188.17 | 192.50 | 187.50 | 190.33 | 190.33 | 1.10% | 760,574 |
| Jan 7, 2026 | 190.00 | 190.20 | 186.65 | 188.25 | 188.25 | -1.09% | 383,911 |
| Jan 6, 2026 | 196.38 | 197.00 | 189.09 | 190.33 | 190.33 | -2.05% | 737,855 |
| Jan 5, 2026 | 194.70 | 203.20 | 191.98 | 194.31 | 194.31 | 0.39% | 1,141,185 |
| Jan 2, 2026 | 191.60 | 195.40 | 191.00 | 193.56 | 193.56 | 1.48% | 632,698 |
| Jan 1, 2026 | 194.18 | 194.90 | 190.00 | 190.73 | 190.73 | -1.29% | 408,259 |
| Dec 31, 2025 | 188.52 | 200.50 | 188.52 | 193.22 | 193.22 | 2.38% | 1,263,664 |
| Dec 30, 2025 | 193.40 | 193.50 | 188.02 | 188.73 | 188.73 | -2.46% | 581,037 |
| Dec 29, 2025 | 200.00 | 201.39 | 191.00 | 193.48 | 193.48 | -3.18% | 1,255,168 |
| Dec 26, 2025 | 201.85 | 206.90 | 199.00 | 199.83 | 199.83 | -1.23% | 1,858,131 |
| Dec 24, 2025 | 200.00 | 209.24 | 197.19 | 202.32 | 202.32 | -0.40% | 6,544,183 |